Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 50.81 | 50.81 | 50.45 | 50.58 | 744,083 | -0.38(-0.74%) |
Aug 30, 2016 | 51.06 | 51.24 | 50.88 | 50.96 | 493,849 | +0.07(+0.14%) |
Aug 29, 2016 | 50.70 | 50.97 | 50.65 | 50.89 | 532,743 | +0.25(+0.49%) |
Aug 26, 2016 | 51.01 | 51.50 | 50.32 | 50.64 | 2,126,300 | -0.33(-0.64%) |
Aug 25, 2016 | 50.84 | 50.99 | 50.77 | 50.97 | 750,027 | +0.09(+0.19%) |
Aug 24, 2016 | 50.76 | 50.95 | 50.71 | 50.88 | 797,044 | +0.03(+0.05%) |
Aug 23, 2016 | 51.19 | 51.27 | 50.85 | 50.85 | 613,963 | +0.11(+0.22%) |
Aug 22, 2016 | 50.90 | 50.90 | 50.62 | 50.74 | 822,312 | -0.53(-1.03%) |
Aug 19, 2016 | 51.08 | 51.32 | 50.88 | 51.26 | 587,790 | -0.33(-0.63%) |
Aug 18, 2016 | 51.42 | 51.61 | 51.32 | 51.59 | 776,566 | +0.41(+0.79%) |
Aug 17, 2016 | 51.07 | 51.25 | 50.74 | 51.19 | 1,972,928 | -0.28(-0.54%) |
Aug 16, 2016 | 51.58 | 51.58 | 51.32 | 51.46 | 3,801,997 | -0.28(-0.53%) |
Aug 15, 2016 | 51.44 | 51.78 | 51.44 | 51.74 | 4,163,329 | +0.51(+0.99%) |
Aug 12, 2016 | 51.14 | 51.25 | 51.05 | 51.23 | 1,408,428 | -0.09(-0.18%) |
Aug 11, 2016 | 50.88 | 51.37 | 50.88 | 51.32 | 850,524 | +0.53(+1.05%) |
Aug 10, 2016 | 50.89 | 50.93 | 50.64 | 50.79 | 589,337 | +0.01(+0.02%) |
Aug 09, 2016 | 50.70 | 50.94 | 50.65 | 50.78 | 517,141 | +0.32(+0.63%) |
Aug 08, 2016 | 50.50 | 50.59 | 50.44 | 50.46 | 1,208,039 | +0.26(+0.52%) |
Aug 05, 2016 | 50.00 | 50.24 | 49.90 | 50.20 | 552,168 | +0.70(+1.41%) |
Aug 04, 2016 | 49.51 | 49.68 | 49.35 | 49.51 | 583,846 | +0.08(+0.16%) |
Aug 03, 2016 | 49.03 | 49.44 | 48.97 | 49.43 | 1,260,170 | -0.02(-0.03%) |
Aug 02, 2016 | 49.58 | 49.69 | 49.15 | 49.44 | 662,703 | -0.27(-0.54%) |
Aug 01, 2016 | 49.99 | 49.99 | 49.67 | 49.71 | 1,089,120 | +0.03(+0.05%) |
Jul 29, 2016 | 49.49 | 49.74 | 49.35 | 49.69 | 1,272,401 | +0.07(+0.14%) |
Jul 28, 2016 | 49.64 | 49.67 | 49.44 | 49.62 | 585,462 | +0.04(+0.09%) |
Jul 27, 2016 | 49.58 | 49.72 | 49.24 | 49.57 | 1,280,721 | +0.11(+0.23%) |
Jul 26, 2016 | 49.31 | 49.54 | 49.26 | 49.46 | 495,988 | +0.48(+0.99%) |
Jul 25, 2016 | 49.13 | 49.23 | 48.94 | 48.98 | 498,178 | -0.36(-0.73%) |
Jul 22, 2016 | 49.24 | 49.38 | 49.13 | 49.34 | 606,091 | +0.28(+0.56%) |
Jul 21, 2016 | 49.10 | 49.25 | 48.97 | 49.07 | 1,662,830 | -0.07(-0.14%) |
Jul 20, 2016 | 49.06 | 49.19 | 48.93 | 49.13 | 909,700 | +0.36(+0.74%) |
Jul 19, 2016 | 48.94 | 48.96 | 48.69 | 48.77 | 741,546 | -0.45(-0.91%) |
Jul 18, 2016 | 48.82 | 49.25 | 48.82 | 49.22 | 256,644 | +0.33(+0.67%) |
Jul 15, 2016 | 49.06 | 49.06 | 48.77 | 48.89 | 643,564 | -0.07(-0.14%) |
Jul 14, 2016 | 48.86 | 49.09 | 48.77 | 48.96 | 646,233 | +0.53(+1.09%) |
Jul 13, 2016 | 48.47 | 48.50 | 48.21 | 48.44 | 798,124 | -0.05(-0.11%) |
Jul 12, 2016 | 48.32 | 48.60 | 48.28 | 48.49 | 1,098,601 | +0.66(+1.37%) |
Jul 11, 2016 | 47.63 | 48.01 | 47.63 | 47.83 | 1,798,136 | +0.43(+0.91%) |
Jul 08, 2016 | 47.05 | 47.46 | 46.73 | 47.40 | 747,509 | +0.67(+1.44%) |
Jul 07, 2016 | 46.85 | 47.07 | 46.57 | 46.73 | 574,594 | -0.16(-0.35%) |
Jul 05, 2016 | 46.98 | 47.07 | 46.76 | 46.89 | 1,775,993 | -0.62(-1.31%) |
Jul 01, 2016 | 47.58 | 47.51 | 47.51 | 47.51 | 568,441 | +0.38(+0.80%) |
Jun 30, 2016 | 46.90 | 47.23 | 46.74 | 47.13 | 773,380 | +0.53(+1.15%) |
Jun 29, 2016 | 46.45 | 46.69 | 46.45 | 46.60 | 782,105 | +0.86(+1.88%) |
Jun 28, 2016 | 45.65 | 45.76 | 45.36 | 45.74 | 1,014,928 | +1.14(+2.55%) |
Jun 27, 2016 | 44.98 | 44.98 | 44.14 | 44.60 | 1,348,451 | -0.47(-1.05%) |
Jun 24, 2016 | 45.25 | 46.00 | 44.88 | 45.07 | 2,547,821 | -2.38(-5.01%) |
Jun 23, 2016 | 47.03 | 47.48 | 46.93 | 47.45 | 1,161,359 | +0.91(+1.96%) |
Jun 22, 2016 | 46.69 | 46.88 | 46.53 | 46.54 | 1,105,474 | +0.15(+0.32%) |
Jun 21, 2016 | 46.27 | 46.54 | 46.12 | 46.39 | 736,185 | +0.27(+0.58%) |
Jun 20, 2016 | 46.17 | 46.41 | 46.08 | 46.12 | 484,840 | +0.67(+1.47%) |
Jun 17, 2016 | 45.51 | 45.55 | 45.17 | 45.46 | 750,659 | -0.09(-0.21%) |
Jun 16, 2016 | 45.40 | 45.59 | 44.74 | 45.55 | 1,208,974 | -0.13(-0.28%) |
Jun 15, 2016 | 45.70 | 46.07 | 45.63 | 45.68 | 863,686 | +0.36(+0.79%) |
Jun 14, 2016 | 45.22 | 45.42 | 44.99 | 45.32 | 1,363,566 | +0.02(+0.04%) |
Jun 13, 2016 | 45.40 | 45.68 | 45.26 | 45.30 | 953,023 | -0.73(-1.58%) |
Jun 10, 2016 | 46.25 | 46.28 | 45.87 | 46.03 | 949,727 | -0.90(-1.92%) |
Jun 09, 2016 | 46.83 | 46.98 | 46.77 | 46.93 | 607,083 | -0.41(-0.87%) |
Jun 08, 2016 | 47.33 | 47.44 | 47.24 | 47.34 | 691,947 | +0.13(+0.27%) |
Jun 07, 2016 | 47.13 | 47.30 | 47.13 | 47.21 | 692,584 | +0.35(+0.75%) |
Jun 06, 2016 | 46.52 | 46.96 | 46.51 | 46.86 | 950,432 | +0.53(+1.15%) |
Jun 03, 2016 | 46.31 | 46.40 | 46.01 | 46.33 | 661,110 | +0.39(+0.86%) |
Jun 02, 2016 | 45.61 | 45.95 | 45.59 | 45.93 | 591,921 | +0.37(+0.81%) |